Singapore markets open in 4 hours

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
281.68-5.96 (-2.07%)
At close: 04:00PM EST
281.68 0.00 (0.00%)
After hours: 04:00PM EST
In the money
Show:ListStraddle
Strike:325.00
Callsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221206C003250002022-12-01 2:50PM EST2022-12-060.010.000.010.00--32590.63%
QQQ221207C003250002022-11-28 9:56AM EST2022-12-070.010.000.010.00-19064.06%
QQQ221209C003250002022-12-05 3:49PM EST2022-12-090.010.000.010.00-9211,04148.44%
QQQ221212C003250002022-12-02 12:57PM EST2022-12-120.020.000.010.00-145636.33%
QQQ221214C003250002022-12-05 2:29PM EST2022-12-140.050.020.040.00-2117737.11%
QQQ221216C003250002022-12-06 2:58PM EST2022-12-160.050.040.05-0.01-16.67%33025,16834.38%
QQQ221223C003250002022-12-06 1:32PM EST2022-12-230.070.050.06-0.04-36.36%14226827.54%
QQQ221230C003250002022-12-06 3:38PM EST2022-12-300.080.080.10-0.06-42.86%4347,56125.00%
QQQ230106C003250002022-12-06 3:17PM EST2023-01-060.140.130.15-0.08-36.36%2919123.41%
QQQ230113C003250002022-12-06 2:50PM EST2023-01-130.230.240.27-0.24-51.06%2816823.32%
QQQ230120C003250002022-12-06 3:42PM EST2023-01-200.360.360.37-0.24-40.00%1,70123,45522.71%
QQQ230217C003250002022-12-06 3:43PM EST2023-02-171.331.321.36-0.53-28.49%522,48123.76%
QQQ230317C003250002022-12-06 3:40PM EST2023-03-172.542.562.61-0.88-25.73%1,85913,53624.35%
QQQ230331C003250002022-12-06 1:55PM EST2023-03-313.283.143.23-0.85-20.58%28835924.46%
QQQ230616C003250002022-12-06 1:00PM EST2023-06-167.757.407.62-2.06-21.00%216,99626.33%
QQQ230630C003250002022-12-05 2:29PM EST2023-06-309.858.058.240.00-1433226.32%
QQQ230915C003250002022-11-30 12:04PM EST2023-09-1513.5012.4012.710.00-103,88727.69%
QQQ230929C003250002022-12-06 12:44PM EST2023-09-2913.5012.8413.35-2.96-17.98%21,90527.73%
QQQ231215C003250002022-12-06 11:45AM EST2023-12-1518.0017.0617.50-2.88-13.79%64,08428.65%
QQQ240119C003250002022-12-06 10:41AM EST2024-01-1919.2718.4818.96-1.97-9.27%14,30428.70%
QQQ240315C003250002022-12-06 2:01PM EST2024-03-1521.7021.3922.02-5.66-20.69%101029.43%
QQQ240621C003250002022-12-06 1:50PM EST2024-06-2126.2225.5526.12-4.74-15.31%834729.77%
QQQ241220C003250002022-12-01 3:07PM EST2024-12-2040.7432.2933.620.00-414930.60%
QQQ250117C003250002022-11-29 2:47PM EST2025-01-1735.0032.8935.97-0.03-0.09%16131.49%
Putsfor6 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221207P003250002022-11-16 3:35PM EST2022-12-0739.9443.1343.390.00-3284.38%
QQQ221209P003250002022-11-22 2:54PM EST2022-12-0940.2143.4443.720.00-301072.36%
QQQ221212P003250002022-11-28 3:59PM EST2022-12-1242.2243.3843.710.00-1153.42%
QQQ221214P003250002022-11-15 9:40AM EST2022-12-1433.2543.1143.460.00-1143.75%
QQQ221216P003250002022-12-05 3:25PM EST2022-12-1638.3643.4243.710.00-1,0512,02346.88%
QQQ221223P003250002022-12-02 2:05PM EST2022-12-2334.5643.2043.550.00-1133.45%
QQQ221230P003250002022-12-05 9:34AM EST2022-12-3034.4043.2243.590.00-1136129.15%
QQQ230106P003250002022-11-30 1:03PM EST2023-01-0644.2043.4843.840.00--329.08%
QQQ230113P003250002022-12-05 11:12AM EST2023-01-1334.3243.4843.820.00-7726.15%
QQQ230120P003250002022-12-06 1:31PM EST2023-01-2043.7243.8344.12+5.04+13.03%133,87526.56%
QQQ230217P003250002022-12-06 12:51PM EST2023-02-1743.0843.8644.37+5.80+15.56%626722.32%
QQQ230317P003250002022-12-06 11:33AM EST2023-03-1742.8044.1344.40+5.05+13.38%11,83719.14%
QQQ230331P003250002022-12-01 2:00PM EST2023-03-3135.1144.7745.140.00-531120.55%
QQQ230616P003250002022-12-06 10:07AM EST2023-06-1645.3246.2546.40+2.13+4.93%11,77818.70%
QQQ230630P003250002022-12-06 2:38PM EST2023-06-3047.7546.5646.74+5.42+12.80%811318.70%
QQQ230915P003250002022-12-01 9:52AM EST2023-09-1540.3048.4448.590.00-124418.67%
QQQ231215P003250002022-10-26 12:18PM EST2023-12-1555.3847.1448.520.00-23,18416.18%
QQQ240119P003250002022-12-06 10:07AM EST2024-01-1950.0050.7452.21+3.73+8.06%13,31419.39%
QQQ240315P003250002022-11-04 1:18PM EST2024-03-1568.5745.5346.640.00-13412.36%
QQQ240621P003250002022-12-02 10:09AM EST2024-06-2149.7953.3954.450.00-1528918.41%
QQQ241220P003250002022-12-05 10:34AM EST2024-12-2052.3955.7358.330.00-28218.69%
QQQ250117P003250002022-10-25 1:00PM EST2025-01-1760.0552.0056.470.00-910717.11%